Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 58.55 | 59.31 | 58.50 | 59.02 | 2,616,245 | +0.57(+0.98%) |
Jun 27, 2019 | 58.41 | 59.10 | 58.15 | 58.45 | 597,302 | +0.35(+0.61%) |
Jun 26, 2019 | 59.85 | 60.00 | 57.95 | 58.10 | 1,559,233 | -1.68(-2.81%) |
Jun 25, 2019 | 60.44 | 60.66 | 59.73 | 59.77 | 733,079 | -0.47(-0.78%) |
Jun 24, 2019 | 61.69 | 61.69 | 60.09 | 60.25 | 887,759 | -1.16(-1.89%) |
Jun 21, 2019 | 62.32 | 62.32 | 61.08 | 61.41 | 1,531,587 | -1.12(-1.79%) |
Jun 20, 2019 | 62.94 | 63.50 | 62.52 | 62.53 | 814,043 | +0.11(+0.17%) |
Jun 19, 2019 | 61.98 | 62.60 | 61.45 | 62.42 | 1,605,160 | +0.36(+0.57%) |
Jun 18, 2019 | 64.64 | 65.19 | 61.93 | 62.06 | 1,488,085 | -2.25(-3.50%) |
Jun 17, 2019 | 63.65 | 64.34 | 63.65 | 64.32 | 703,269 | +0.71(+1.12%) |
Jun 14, 2019 | 64.08 | 64.29 | 63.59 | 63.60 | 618,938 | -0.53(-0.83%) |
Jun 13, 2019 | 63.78 | 64.21 | 63.64 | 64.13 | 628,029 | +0.47(+0.74%) |
Jun 12, 2019 | 63.68 | 64.49 | 63.47 | 63.66 | 549,909 | -0.21(-0.33%) |
Jun 11, 2019 | 64.16 | 64.18 | 63.42 | 63.87 | 795,773 | -0.18(-0.28%) |
Jun 10, 2019 | 64.58 | 64.58 | 63.69 | 64.05 | 517,779 | -0.28(-0.43%) |
Jun 07, 2019 | 64.68 | 65.01 | 64.33 | 64.33 | 540,212 | -0.03(-0.05%) |
Jun 06, 2019 | 64.61 | 64.69 | 63.77 | 64.36 | 575,922 | -0.01(-0.01%) |
Jun 05, 2019 | 63.37 | 64.42 | 63.20 | 64.37 | 613,963 | +1.32(+2.10%) |
Jun 04, 2019 | 63.25 | 63.88 | 62.54 | 63.04 | 684,478 | +0.15(+0.23%) |
Jun 03, 2019 | 62.68 | 62.99 | 62.15 | 62.90 | 819,264 | +0.41(+0.66%) |
May 31, 2019 | 62.24 | 62.80 | 61.95 | 62.48 | 954,351 | -0.18(-0.29%) |
May 30, 2019 | 62.77 | 63.36 | 62.47 | 62.67 | 664,298 | -0.04(-0.07%) |
May 29, 2019 | 63.36 | 63.36 | 62.43 | 62.71 | 708,780 | -0.70(-1.11%) |
May 28, 2019 | 64.61 | 65.00 | 63.39 | 63.41 | 1,443,611 | -0.97(-1.50%) |
May 24, 2019 | 63.61 | 64.46 | 63.61 | 64.38 | 674,129 | +0.88(+1.38%) |
May 23, 2019 | 63.07 | 63.51 | 62.85 | 63.50 | 883,862 | -0.10(-0.16%) |
May 22, 2019 | 63.07 | 63.67 | 62.78 | 63.60 | 829,407 | +0.23(+0.36%) |
May 21, 2019 | 62.65 | 63.52 | 62.65 | 63.38 | 679,574 | +0.83(+1.32%) |
May 20, 2019 | 63.03 | 63.10 | 62.38 | 62.55 | 812,949 | -0.57(-0.91%) |
May 17, 2019 | 62.53 | 63.23 | 62.32 | 63.12 | 873,973 | +0.23(+0.36%) |
May 16, 2019 | 62.24 | 62.94 | 62.09 | 62.90 | 773,812 | +0.70(+1.12%) |
May 15, 2019 | 61.71 | 62.62 | 61.55 | 62.20 | 629,946 | +0.20(+0.32%) |
May 14, 2019 | 61.31 | 62.09 | 61.22 | 62.01 | 790,796 | +0.65(+1.05%) |
May 13, 2019 | 60.59 | 61.42 | 60.59 | 61.36 | 709,256 | -0.07(-0.12%) |
May 10, 2019 | 60.93 | 61.43 | 60.44 | 61.43 | 489,562 | +0.33(+0.54%) |
May 09, 2019 | 60.64 | 61.22 | 60.38 | 61.10 | 547,981 | +0.09(+0.14%) |
May 08, 2019 | 61.58 | 62.11 | 61.00 | 61.02 | 416,705 | -0.42(-0.69%) |
May 07, 2019 | 62.43 | 62.71 | 61.10 | 61.44 | 710,584 | -1.19(-1.90%) |
May 06, 2019 | 62.42 | 62.98 | 62.25 | 62.63 | 465,643 | -0.33(-0.52%) |
May 03, 2019 | 63.20 | 63.58 | 62.61 | 62.96 | 621,278 | -0.08(-0.13%) |
May 02, 2019 | 64.03 | 64.66 | 62.97 | 63.04 | 895,030 | -1.12(-1.74%) |
May 01, 2019 | 64.38 | 64.92 | 64.16 | 64.16 | 685,294 | -0.03(-0.05%) |
Apr 30, 2019 | 63.33 | 64.24 | 63.09 | 64.18 | 953,999 | +0.86(+1.35%) |
Apr 29, 2019 | 64.21 | 64.45 | 63.22 | 63.33 | 507,921 | -0.85(-1.32%) |
Apr 26, 2019 | 63.73 | 64.24 | 63.45 | 64.18 | 287,241 | +0.65(+1.03%) |
Apr 25, 2019 | 63.99 | 64.00 | 63.44 | 63.52 | 537,623 | -0.79(-1.23%) |
Apr 24, 2019 | 64.12 | 64.85 | 64.11 | 64.32 | 473,872 | +0.10(+0.16%) |
Apr 23, 2019 | 63.17 | 64.25 | 63.02 | 64.21 | 1,054,613 | +1.00(+1.59%) |
Apr 22, 2019 | 63.01 | 63.25 | 62.06 | 63.21 | 814,305 | -0.04(-0.06%) |
Apr 18, 2019 | 62.90 | 63.60 | 62.07 | 63.25 | 1,063,908 | +0.29(+0.46%) |
Apr 17, 2019 | 64.20 | 64.20 | 62.80 | 62.96 | 867,142 | -0.45(-0.71%) |
Apr 16, 2019 | 65.28 | 65.60 | 63.03 | 63.41 | 1,035,844 | -1.95(-2.99%) |
Apr 15, 2019 | 65.95 | 65.98 | 65.21 | 65.36 | 667,007 | -0.39(-0.59%) |
Apr 12, 2019 | 65.92 | 65.94 | 64.81 | 65.75 | 918,429 | -0.20(-0.30%) |
Apr 11, 2019 | 66.82 | 66.90 | 65.82 | 65.94 | 556,030 | -0.68(-1.01%) |
Apr 10, 2019 | 65.55 | 66.72 | 65.39 | 66.62 | 625,480 | +1.29(+1.97%) |
Apr 09, 2019 | 66.52 | 66.55 | 65.25 | 65.33 | 774,848 | -1.56(-2.34%) |
Apr 08, 2019 | 67.25 | 67.35 | 66.79 | 66.89 | 400,368 | -0.39(-0.57%) |
Apr 05, 2019 | 66.70 | 67.32 | 66.54 | 67.28 | 524,521 | +0.59(+0.88%) |
Apr 04, 2019 | 66.87 | 66.87 | 66.16 | 66.69 | 411,173 | +0.05(+0.08%) |
Apr 03, 2019 | 66.31 | 66.68 | 65.98 | 66.64 | 407,145 | +0.41(+0.63%) |
Apr 02, 2019 | 65.68 | 66.41 | 65.14 | 66.23 | 689,910 | +0.54(+0.82%) |